KissMeData/448730/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	205600	110286090	4995	4995	4995	4995	2636
3	20230823	205500	110286090	4995	4995	4995	4995	0
4	20230823	205400	110286090	4995	4995	4995	4995	0
5	20230823	205300	110286090	4995	4995	4995	4995	0
6	20230823	205200	110286090	4995	4995	4995	4995	0
7	20230823	205100	110286090	4995	4995	4995	4995	0
8	20230823	205000	110286090	4995	4995	4995	4995	0
9	20230823	204900	110286090	4995	4995	4995	4995	0
10	20230823	204800	110286090	4995	4995	4995	4995	0
11	20230823	204700	110286090	4995	4995	4995	4995	0
12	20230823	204600	110286090	4995	4995	4995	4995	0
13	20230823	204500	110286090	4995	4995	4995	4995	0
14	20230823	204400	110286090	4995	4995	4995	4995	0
15	20230823	204300	110286090	4995	4995	4995	4995	0
16	20230823	204200	110286090	4995	4995	4995	4995	0
17	20230823	204100	110286090	4995	4995	4995	4995	0
18	20230823	204000	110286090	4995	4995	4995	4995	0
19	20230823	203900	110286090	4995	4995	4995	4995	0
20	20230823	203800	110286090	4995	4995	4995	4995	0
21	20230823	203700	110286090	4995	4995	4995	4995	0
22	20230823	203600	110286090	4995	4995	4995	4995	0
23	20230823	203500	110286090	4995	4995	4995	4995	0
24	20230823	203400	110286090	4995	4995	4995	4995	0
25	20230823	203300	110286090	4995	4995	4995	4995	0
26	20230823	203200	110286090	4995	4995	4995	4995	0
27	20230823	203100	110286090	4995	4995	4995	4995	0
28	20230823	203000	110286090	4995	4995	4995	4995	0
29	20230823	202900	110286090	4995	4995	4995	4995	0
30	20230823	202800	110286090	4995	4995	4995	4995	0
31	20230823	202700	110286090	4995	4995	4995	4995	0
32	20230823	202600	110286090	4995	4995	4995	4995	2636
33	20230823	202500	110286090	4995	4995	4995	4995	0
34	20230823	202400	110286090	4995	4995	4995	4995	0
35	20230823	202300	110286090	4995	4995	4995	4995	0
36	20230823	202200	110286090	4995	4995	4995	4995	0
37	20230823	202100	110286090	4995	4995	4995	4995	0
38	20230823	202000	110286090	4995	4995	4995	4995	0
39	20230823	201900	110286090	4995	4995	4995	4995	0
40	20230823	201800	110286090	4995	4995	4995	4995	0
41	20230823	201700	110286090	4995	4995	4995	4995	0
42	20230823	201600	110286090	4995	4995	4995	4995	0
43	20230823	201500	110286090	4995	4995	4995	4995	0
44	20230823	201400	110286090	4995	4995	4995	4995	0
45	20230823	201300	110286090	4995	4995	4995	4995	0
46	20230823	201200	110286090	4995	4995	4995	4995	0
47	20230823	201100	110286090	4995	4995	4995	4995	0
48	20230823	201000	110286090	4995	4995	4995	4995	0
49	20230823	200900	110286090	4995	4995	4995	4995	0
50	20230823	200800	110286090	4995	4995	4995	4995	0
51	20230823	200700	110286090	4995	4995	4995	4995	0
52	20230823	200600	110286090	4995	4995	4995	4995	0
53	20230823	200500	110286090	4995	4995	4995	4995	0
54	20230823	200400	110286090	4995	4995	4995	4995	0
55	20230823	200300	110286090	4995	4995	4995	4995	0
56	20230823	200200	110286090	4995	4995	4995	4995	0
57	20230823	200100	110286090	4995	4995	4995	4995	0
58	20230823	200000	110286090	4995	4995	4995	4995	0
59	20230823	195900	110286090	4995	4995	4995	4995	0
60	20230823	195800	110286090	4995	4995	4995	4995	0
61	20230823	195700	110286090	4995	4995	4995	4995	0
62	20230823	195600	110286090	4995	4995	4995	4995	2636
63	20230823	195500	110286090	4995	4995	4995	4995	0
64	20230823	195400	110286090	4995	4995	4995	4995	0
65	20230823	195300	110286090	4995	4995	4995	4995	0
66	20230823	195200	110286090	4995	4995	4995	4995	0
67	20230823	195100	110286090	4995	4995	4995	4995	0
68	20230823	195000	110286090	4995	4995	4995	4995	0
69	20230823	194900	110286090	4995	4995	4995	4995	0
70	20230823	194800	110286090	4995	4995	4995	4995	0
71	20230823	194700	110286090	4995	4995	4995	4995	0
72	20230823	194600	110286090	4995	4995	4995	4995	0
73	20230823	194500	110286090	4995	4995	4995	4995	0
74	20230823	194400	110286090	4995	4995	4995	4995	0
75	20230823	194300	110286090	4995	4995	4995	4995	0
76	20230823	194200	110286090	4995	4995	4995	4995	0
77	20230823	194100	110286090	4995	4995	4995	4995	0
78	20230823	194000	110286090	4995	4995	4995	4995	0
79	20230823	193900	110286090	4995	4995	4995	4995	0
80	20230823	193800	110286090	4995	4995	4995	4995	0
81	20230823	193700	110286090	4995	4995	4995	4995	0
82	20230823	193600	110286090	4995	4995	4995	4995	0
83	20230823	193500	110286090	4995	4995	4995	4995	0
84	20230823	193400	110286090	4995	4995	4995	4995	0
85	20230823	193300	110286090	4995	4995	4995	4995	0
86	20230823	193200	110286090	4995	4995	4995	4995	0
87	20230823	193100	110286090	4995	4995	4995	4995	0
88	20230823	193000	110286090	4995	4995	4995	4995	0
89	20230823	192900	110286090	4995	4995	4995	4995	0
90	20230823	192800	110286090	4995	4995	4995	4995	0
91	20230823	192700	110286090	4995	4995	4995	4995	0
92	20230823	192600	110286090	4995	4995	4995	4995	2636
93	20230823	192500	110286090	4995	4995	4995	4995	0
94	20230823	192400	110286090	4995	4995	4995	4995	0
95	20230823	192300	110286090	4995	4995	4995	4995	0
96	20230823	192200	110286090	4995	4995	4995	4995	0
97	20230823	192100	110286090	4995	4995	4995	4995	0
98	20230823	192000	110286090	4995	4995	4995	4995	0
99	20230823	191900	110286090	4995	4995	4995	4995	0
100	20230823	191800	110286090	4995	4995	4995	4995	0
101	20230823	191700	110286090	4995	4995	4995	4995	0
102	20230823	191600	110286090	4995	4995	4995	4995	0
103	20230823	191500	110286090	4995	4995	4995	4995	0
104	20230823	191400	110286090	4995	4995	4995	4995	0
105	20230823	191300	110286090	4995	4995	4995	4995	0
106	20230823	191200	110286090	4995	4995	4995	4995	0
107	20230823	191100	110286090	4995	4995	4995	4995	0
108	20230823	191000	110286090	4995	4995	4995	4995	0
109	20230823	190900	110286090	4995	4995	4995	4995	0
110	20230823	190800	110286090	4995	4995	4995	4995	0
111	20230823	190700	110286090	4995	4995	4995	4995	0
112	20230823	190600	110286090	4995	4995	4995	4995	0
113	20230823	190500	110286090	4995	4995	4995	4995	0
114	20230823	190400	110286090	4995	4995	4995	4995	0
115	20230823	190300	110286090	4995	4995	4995	4995	0
116	20230823	190200	110286090	4995	4995	4995	4995	0
117	20230823	190100	110286090	4995	4995	4995	4995	0
118	20230823	190000	110286090	4995	4995	4995	4995	0
119	20230823	185900	110286090	4995	4995	4995	4995	0
120	20230823	185800	110286090	4995	4995	4995	4995	0
121	20230823	185700	110286090	4995	4995	4995	4995	0
122	20230823	185600	110286090	4995	4995	4995	4995	2636
123	20230823	185500	110286090	4995	4995	4995	4995	0
124	20230823	185400	110286090	4995	4995	4995	4995	0
125	20230823	185300	110286090	4995	4995	4995	4995	0
126	20230823	185200	110286090	4995	4995	4995	4995	0
127	20230823	185100	110286090	4995	4995	4995	4995	0
128	20230823	185000	110286090	4995	4995	4995	4995	0
129	20230823	184900	110286090	4995	4995	4995	4995	0
130	20230823	184800	110286090	4995	4995	4995	4995	0
131	20230823	184700	110286090	4995	4995	4995	4995	0
132	20230823	184600	110286090	4995	4995	4995	4995	0
133	20230823	184500	110286090	4995	4995	4995	4995	0
134	20230823	184400	110286090	4995	4995	4995	4995	0
135	20230823	184300	110286090	4995	4995	4995	4995	0
136	20230823	184200	110286090	4995	4995	4995	4995	0
137	20230823	184100	110286090	4995	4995	4995	4995	0
138	20230823	184000	110286090	4995	4995	4995	4995	0
139	20230823	183900	110286090	4995	4995	4995	4995	0
140	20230823	183800	110286090	4995	4995	4995	4995	0
141	20230823	183700	110286090	4995	4995	4995	4995	0
142	20230823	183600	110286090	4995	4995	4995	4995	0
143	20230823	183500	110286090	4995	4995	4995	4995	0
144	20230823	183400	110286090	4995	4995	4995	4995	0
145	20230823	183300	110286090	4995	4995	4995	4995	0
146	20230823	183200	110286090	4995	4995	4995	4995	0
147	20230823	183100	110286090	4995	4995	4995	4995	0
148	20230823	183000	110286090	4995	4995	4995	4995	0
149	20230823	182900	110286090	4995	4995	4995	4995	0
150	20230823	182800	110286090	4995	4995	4995	4995	0
151	20230823	182700	110286090	4995	4995	4995	4995	0
152	20230823	182600	110286090	4995	4995	4995	4995	2636
153	20230823	182500	110286090	4995	4995	4995	4995	0
154	20230823	182400	110286090	4995	4995	4995	4995	0
155	20230823	182300	110286090	4995	4995	4995	4995	0
156	20230823	182200	110286090	4995	4995	4995	4995	0
157	20230823	182100	110286090	4995	4995	4995	4995	0
158	20230823	182000	110286090	4995	4995	4995	4995	0
159	20230823	181900	110286090	4995	4995	4995	4995	0
160	20230823	181800	110286090	4995	4995	4995	4995	0
161	20230823	181700	110286090	4995	4995	4995	4995	0
162	20230823	181600	110286090	4995	4995	4995	4995	0
163	20230823	181500	110286090	4995	4995	4995	4995	0
164	20230823	181400	110286090	4995	4995	4995	4995	0
165	20230823	181300	110286090	4995	4995	4995	4995	0
166	20230823	181200	110286090	4995	4995	4995	4995	0
167	20230823	181100	110286090	4995	4995	4995	4995	0
168	20230823	181000	110286090	4995	4995	4995	4995	0
169	20230823	180900	110286090	4995	4995	4995	4995	0
170	20230823	180800	110286090	4995	4995	4995	4995	0
171	20230823	180700	110286090	4995	4995	4995	4995	0
172	20230823	180600	110286090	4995	4995	4995	4995	0
173	20230823	180500	110286090	4995	4995	4995	4995	0
174	20230823	180400	110286090	4995	4995	4995	4995	0
175	20230823	180300	110286090	4995	4995	4995	4995	0
176	20230823	180200	110286090	4995	4995	4995	4995	0
177	20230823	180100	110286090	4995	4995	4995	4995	0
178	20230823	180000	110286090	4995	4995	4995	4995	0
179	20230823	175900	110286090	4995	4995	4995	4995	0
180	20230823	175800	110286090	4995	4995	4995	4995	0
181	20230823	175700	110286090	4995	4995	4995	4995	0
182	20230823	175600	110286090	4995	4995	4995	4995	2636
183	20230823	175500	110286090	4995	4995	4995	4995	0
184	20230823	175400	110286090	4995	4995	4995	4995	0
185	20230823	175300	110286090	4995	4995	4995	4995	0
186	20230823	175200	110286090	4995	4995	4995	4995	0
187	20230823	175100	110286090	4995	4995	4995	4995	0
188	20230823	175000	110286090	4995	4995	4995	4995	0
189	20230823	174900	110286090	4995	4995	4995	4995	0
190	20230823	174800	110286090	4995	4995	4995	4995	0
191	20230823	174700	110286090	4995	4995	4995	4995	0
192	20230823	174600	110286090	4995	4995	4995	4995	0
193	20230823	174500	110286090	4995	4995	4995	4995	0
194	20230823	174400	110286090	4995	4995	4995	4995	0
195	20230823	174300	110286090	4995	4995	4995	4995	0
196	20230823	174200	110286090	4995	4995	4995	4995	0
197	20230823	174100	110286090	4995	4995	4995	4995	0
198	20230823	174000	110286090	4995	4995	4995	4995	0
199	20230823	173900	110286090	4995	4995	4995	4995	0
200	20230823	173800	110286090	4995	4995	4995	4995	0
201	20230823	173700	110286090	4995	4995	4995	4995	0
202	20230823	173600	110286090	4995	4995	4995	4995	0
203	20230823	173500	110286090	4995	4995	4995	4995	0
204	20230823	173400	110286090	4995	4995	4995	4995	0
205	20230823	173300	110286090	4995	4995	4995	4995	0
206	20230823	173200	110286090	4995	4995	4995	4995	0
207	20230823	173100	110286090	4995	4995	4995	4995	0
208	20230823	173000	110286090	4995	4995	4995	4995	0
209	20230823	172900	110286090	4995	4995	4995	4995	0
210	20230823	172800	110286090	4995	4995	4995	4995	0
211	20230823	172700	110286090	4995	4995	4995	4995	0
212	20230823	172600	110286090	4995	4995	4995	4995	2636
213	20230823	172500	110286090	4995	4995	4995	4995	0
214	20230823	172400	110286090	4995	4995	4995	4995	0
215	20230823	172300	110286090	4995	4995	4995	4995	0
216	20230823	172200	110286090	4995	4995	4995	4995	0
217	20230823	172100	110286090	4995	4995	4995	4995	0
218	20230823	172000	110286090	4995	4995	4995	4995	0
219	20230823	171900	110286090	4995	4995	4995	4995	0
220	20230823	171800	110286090	4995	4995	4995	4995	0
221	20230823	171700	110286090	4995	4995	4995	4995	0
222	20230823	171600	110286090	4995	4995	4995	4995	0
223	20230823	171500	110286090	4995	4995	4995	4995	0
224	20230823	171400	110286090	4995	4995	4995	4995	0
225	20230823	171300	110286090	4995	4995	4995	4995	0
226	20230823	171200	110286090	4995	4995	4995	4995	0
227	20230823	171100	110286090	4995	4995	4995	4995	0
228	20230823	171000	110286090	4995	4995	4995	4995	0
229	20230823	170900	110286090	4995	4995	4995	4995	0
230	20230823	170800	110286090	4995	4995	4995	4995	0
231	20230823	170700	110286090	4995	4995	4995	4995	0
232	20230823	170600	110286090	4995	4995	4995	4995	0
233	20230823	170500	110286090	4995	4995	4995	4995	0
234	20230823	170400	110286090	4995	4995	4995	4995	0
235	20230823	170300	110286090	4995	4995	4995	4995	0
236	20230823	170200	110286090	4995	4995	4995	4995	0
237	20230823	170100	110286090	4995	4995	4995	4995	0
238	20230823	170000	110286090	4995	4995	4995	4995	0
239	20230823	165900	110286090	4995	4995	4995	4995	0
240	20230823	165800	110286090	4995	4995	4995	4995	0
241	20230823	165700	110286090	4995	4995	4995	4995	0
242	20230823	165600	110286090	4995	4995	4995	4995	2636
243	20230823	165500	110286090	4995	4995	4995	4995	0
244	20230823	165400	110286090	4995	4995	4995	4995	0
245	20230823	165300	110286090	4995	4995	4995	4995	0
246	20230823	165200	110286090	4995	4995	4995	4995	0
247	20230823	165100	110286090	4995	4995	4995	4995	0
248	20230823	165000	110286090	4995	4995	4995	4995	0
249	20230823	164900	110286090	4995	4995	4995	4995	0
250	20230823	164800	110286090	4995	4995	4995	4995	0
251	20230823	164700	110286090	4995	4995	4995	4995	0
252	20230823	164600	110286090	4995	4995	4995	4995	0
253	20230823	164500	110286090	4995	4995	4995	4995	0
254	20230823	164400	110286090	4995	4995	4995	4995	0
255	20230823	164300	110286090	4995	4995	4995	4995	0
256	20230823	164200	110286090	4995	4995	4995	4995	0
257	20230823	164100	110286090	4995	4995	4995	4995	0
258	20230823	164000	110286090	4995	4995	4995	4995	0
259	20230823	163900	110286090	4995	4995	4995	4995	0
260	20230823	163800	110286090	4995	4995	4995	4995	0
261	20230823	163700	110286090	4995	4995	4995	4995	0
262	20230823	163600	110286090	4995	4995	4995	4995	0
263	20230823	163500	110286090	4995	4995	4995	4995	0
264	20230823	163400	110286090	4995	4995	4995	4995	0
265	20230823	163300	110286090	4995	4995	4995	4995	0
266	20230823	163200	110286090	4995	4995	4995	4995	0
267	20230823	163100	110286090	4995	4995	4995	4995	0
268	20230823	163000	110286090	4995	4995	4995	4995	0
269	20230823	162900	110286090	4995	4995	4995	4995	0
270	20230823	162800	110286090	4995	4995	4995	4995	0
271	20230823	162700	110286090	4995	4995	4995	4995	0
272	20230823	162600	110286090	4995	4995	4995	4995	2636
273	20230823	162500	110286090	4995	4995	4995	4995	0
274	20230823	162400	110286090	4995	4995	4995	4995	0
275	20230823	162300	110286090	4995	4995	4995	4995	0
276	20230823	162200	110286090	4995	4995	4995	4995	0
277	20230823	162100	110286090	4995	4995	4995	4995	0
278	20230823	162000	110286090	4995	4995	4995	4995	0
279	20230823	161900	110286090	4995	4995	4995	4995	0
280	20230823	161800	110286090	4995	4995	4995	4995	0
281	20230823	161700	110286090	4995	4995	4995	4995	0
282	20230823	161600	110286090	4995	4995	4995	4995	0
283	20230823	161500	110286090	4995	4995	4995	4995	0
284	20230823	161400	110286090	4995	4995	4995	4995	0
285	20230823	161300	110286090	4995	4995	4995	4995	0
286	20230823	161200	110286090	4995	4995	4995	4995	0
287	20230823	161100	110286090	4995	4995	4995	4995	0
288	20230823	161000	110286090	4995	4995	4995	4995	0
289	20230823	160900	110286090	4995	4995	4995	4995	0
290	20230823	160800	110286090	4995	4995	4995	4995	0
291	20230823	160700	110286090	4995	4995	4995	4995	0
292	20230823	160600	110286090	4995	4995	4995	4995	0
293	20230823	160500	110286090	4995	4995	4995	4995	0
294	20230823	160400	110286090	4995	4995	4995	4995	0
295	20230823	160300	110286090	4995	4995	4995	4995	0
296	20230823	160200	110286090	4995	4995	4995	4995	0
297	20230823	160100	110286090	4995	4995	4995	4995	0
298	20230823	160000	110286090	4995	4995	4995	4995	0
299	20230823	155900	110286090	4995	4995	4995	4995	0
300	20230823	155800	110286090	4995	4995	4995	4995	0
301	20230823	155700	110286090	4995	4995	4995	4995	0
302	20230823	155600	110286090	4995	4995	4995	4995	2636
303	20230823	155500	110286090	4995	4995	4995	4995	0
304	20230823	155400	110286090	4995	4995	4995	4995	0
305	20230823	155300	110286090	4995	4995	4995	4995	0
306	20230823	155200	110286090	4995	4995	4995	4995	0
307	20230823	155100	110286090	4995	4995	4995	4995	0
308	20230823	155000	110286090	4995	4995	4995	4995	0
309	20230823	154900	110286090	4995	4995	4995	4995	0
310	20230823	154800	110286090	4995	4995	4995	4995	0
311	20230823	154700	110286090	4995	4995	4995	4995	0
312	20230823	154600	110286090	4995	4995	4995	4995	0
313	20230823	154500	110286090	4995	4995	4995	4995	0
314	20230823	154400	110286090	4995	4995	4995	4995	0
315	20230823	154300	110286090	4995	4995	4995	4995	0
316	20230823	154200	110286090	4995	4995	4995	4995	0
317	20230823	154100	110286090	4995	4995	4995	4995	0
318	20230823	154000	110286090	4995	4995	4995	4995	0
319	20230823	153900	110286090	4995	4995	4995	4995	0
320	20230823	153800	110286090	4995	4995	4995	4995	0
321	20230823	153700	110286090	4995	4995	4995	4995	0
322	20230823	153600	110286090	4995	4995	4995	4995	0
323	20230823	153500	110286090	4995	4995	4995	4995	0
324	20230823	153400	110286090	4995	4995	4995	4995	0
325	20230823	153300	110286090	4995	4995	4995	4995	0
326	20230823	153200	110286090	4995	4995	4995	4995	0
327	20230823	153100	110286090	4995	4995	4995	4995	0
328	20230823	153000	110286090	4995	4995	4995	4995	2636
329	20230823	152900	97119270	4990	4990	4990	4990	0
330	20230823	152800	97119270	4990	4990	4990	4990	0
331	20230823	152700	97119270	4990	4990	4990	4990	0
332	20230823	152600	97119270	4990	4990	4990	4990	0
333	20230823	152500	97119270	4990	4990	4990	4990	0
334	20230823	152400	97119270	4990	4990	4990	4990	0
335	20230823	152300	97119270	4990	4990	4990	4990	0
336	20230823	152200	97119270	4990	4990	4990	4990	0
337	20230823	152100	97119270	4990	4990	4990	4990	0
338	20230823	152000	97119270	4990	4990	4990	4990	0
339	20230823	151900	97119270	4990	4990	4990	4990	0
340	20230823	151800	97119270	4990	4990	4990	4990	0
341	20230823	151700	97119270	4990	4990	4990	4990	70
342	20230823	151600	96769970	4990	4990	4990	4990	0
343	20230823	151500	96769970	4990	4990	4990	4990	0
344	20230823	151400	96769970	4990	4990	4990	4990	89
345	20230823	151300	96325860	4990	4990	4990	4990	0
346	20230823	151200	96325860	4990	4990	4990	4990	56
347	20230823	151100	96046420	4990	4990	4990	4990	35
348	20230823	151000	95871770	4995	4995	4995	4995	16
349	20230823	150900	95791850	4990	4990	4990	4990	0
350	20230823	150800	95791850	4990	4990	4990	4990	70
351	20230823	150700	95442550	4990	4990	4990	4990	0
352	20230823	150600	95442550	4990	4990	4990	4990	0
353	20230823	150500	95442550	4990	4990	4990	4990	70
354	20230823	150400	95093250	4990	4990	4990	4990	0
355	20230823	150300	95093250	4990	4990	4990	4990	35
356	20230823	150200	94918600	4995	4995	4995	4995	0
357	20230823	150100	94918600	4995	4995	4995	4995	2
358	20230823	150000	94908610	4990	4990	4990	4990	35
359	20230823	145900	94733960	4995	4995	4995	4995	0
360	20230823	145800	94733960	4995	4995	4995	4995	7
361	20230823	145700	94698995	4995	4995	4995	4990	59
362	20230823	145600	94404465	4990	4990	4990	4990	0
363	20230823	145500	94404465	4990	4990	4990	4990	0
364	20230823	145400	94404465	4990	4990	4990	4990	35
365	20230823	145300	94229815	4995	4995	4995	4995	0
366	20230823	145200	94229815	4995	4995	4995	4995	0
367	20230823	145100	94229815	4995	4995	4995	4995	0
368	20230823	145000	94229815	4995	4995	4995	4995	0
369	20230823	144900	94229815	4995	4995	4995	4995	0
370	20230823	144800	94229815	4995	4995	4995	4995	0
371	20230823	144700	94229815	4995	4995	4995	4995	0
372	20230823	144600	94229815	4995	4995	4995	4995	5
373	20230823	144500	94204840	4990	4990	4990	4990	0
374	20230823	144400	94204840	4990	4990	4990	4990	0
375	20230823	144300	94204840	4990	4990	4990	4990	35
376	20230823	144200	94030190	4990	4990	4990	4990	0
377	20230823	144100	94030190	4990	4990	4990	4990	0
378	20230823	144000	94030190	4990	4990	4990	4990	70
379	20230823	143900	93680890	4990	4990	4990	4990	0
380	20230823	143800	93680890	4990	4990	4990	4990	35
381	20230823	143700	93506240	4990	4990	4990	4990	0
382	20230823	143600	93506240	4990	4990	4990	4990	0
383	20230823	143500	93506240	4990	4990	4990	4990	70
384	20230823	143400	93156940	4990	4990	4990	4990	0
385	20230823	143300	93156940	4990	4990	4990	4990	0
386	20230823	143200	93156940	4990	4990	4990	4990	35
387	20230823	143100	92982290	4995	4995	4995	4995	0
388	20230823	143000	92982290	4995	4995	4995	4995	40
389	20230823	142900	92782490	4990	4990	4990	4990	35
390	20230823	142800	92607840	4990	4990	4990	4990	0
391	20230823	142700	92607840	4990	4990	4990	4990	2035
392	20230823	142600	82453190	4995	4995	4995	4995	0
393	20230823	142500	82453190	4995	4995	4995	4995	50
394	20230823	142400	82203440	4995	4995	4995	4995	20
395	20230823	142300	82103540	4995	4995	4995	4995	42
396	20230823	142200	81893750	4995	4995	4995	4995	2
397	20230823	142100	81883760	4990	4990	4990	4990	75
398	20230823	142000	81509510	4990	4990	4990	4990	403
399	20230823	141900	79498540	4995	4990	4995	4990	21
400	20230823	141800	79393650	4990	4995	4995	4990	66
401	20230823	141700	79064155	4995	4995	4995	4995	0
402	20230823	141600	79064155	4995	4995	4995	4995	20
403	20230823	141500	78964255	4990	4990	4990	4990	70
404	20230823	141400	78614955	4990	4990	4990	4990	0
405	20230823	141300	78614955	4990	4990	4990	4990	70
406	20230823	141200	78265655	4990	4990	4990	4990	0
407	20230823	141100	78265655	4990	4990	4990	4990	3
408	20230823	141000	78250685	4990	4990	4990	4990	35
409	20230823	140900	78076035	4995	4995	4995	4995	20
410	20230823	140800	77976135	4995	4995	4995	4995	1
411	20230823	140700	77971140	4995	4995	4995	4995	1
412	20230823	140600	77966145	4995	4995	4995	4995	0
413	20230823	140500	77966145	4995	4995	4995	4995	20
414	20230823	140400	77866245	4990	4990	4990	4990	35
415	20230823	140300	77691595	4995	4995	4995	4995	11
416	20230823	140200	77636650	4995	4995	4995	4995	0
417	20230823	140100	77636650	4995	4995	4995	4995	61
418	20230823	140000	77331955	4995	4995	4995	4995	3
419	20230823	135900	77316970	4990	4990	4990	4990	70
420	20230823	135800	76967670	4990	4990	4990	4990	0
421	20230823	135700	76967670	4990	4990	4990	4990	0
422	20230823	135600	76967670	4990	4990	4990	4990	35
423	20230823	135500	76793020	4995	4995	4995	4995	0
424	20230823	135400	76793020	4995	4995	4995	4995	21
425	20230823	135300	76688125	4990	4990	4990	4990	70
426	20230823	135200	76338825	4990	4990	4990	4990	0
427	20230823	135100	76338825	4990	4990	4990	4990	20
428	20230823	135000	76239025	4995	4995	4995	4995	0
429	20230823	134900	76239025	4995	4995	4995	4995	0
430	20230823	134800	76239025	4995	4995	4995	4995	0
431	20230823	134700	76239025	4995	4995	4995	4995	0
432	20230823	134600	76239025	4995	4995	4995	4995	0
433	20230823	134500	76239025	4995	4990	4995	4990	56
434	20230823	134400	75959480	4995	4995	4995	4995	20
435	20230823	134300	75859580	4990	4990	4990	4990	7
436	20230823	134200	75824650	4990	4990	4990	4990	70
437	20230823	134100	75475350	4990	4990	4990	4990	0
438	20230823	134000	75475350	4990	4990	4990	4990	0
439	20230823	133900	75475350	4990	4990	4990	4990	35
440	20230823	133800	75300700	4990	4990	4990	4990	0
441	20230823	133700	75300700	4990	4990	4990	4990	75
442	20230823	133600	74926450	4995	4995	4995	4995	1
443	20230823	133500	74921455	4990	4990	4990	4990	5
444	20230823	133400	74896505	4990	4990	4990	4990	35
445	20230823	133300	74721855	4995	4995	4995	4995	0
446	20230823	133200	74721855	4995	4995	4995	4995	0
447	20230823	133100	74721855	4995	4990	4995	4990	75
448	20230823	133000	74347580	4990	4990	4990	4990	128
449	20230823	132900	73708860	4990	4990	4990	4990	0
450	20230823	132800	73708860	4990	4990	4990	4990	35
451	20230823	132700	73534210	4995	4995	4995	4995	1
452	20230823	132600	73529215	4995	4995	4995	4995	0
453	20230823	132500	73529215	4995	4995	4995	4995	0
454	20230823	132400	73529215	4995	4995	4995	4995	190
455	20230823	132300	72580165	4995	4990	4995	4990	36
456	20230823	132200	72400520	4995	4995	4995	4995	4
457	20230823	132100	72380540	4995	4995	4995	4995	0
458	20230823	132000	72380540	4995	4995	4995	4995	0
459	20230823	131900	72380540	4995	4995	4995	4995	2
460	20230823	131800	72370550	4995	4995	4995	4995	121
461	20230823	131700	71766155	4990	4990	4990	4990	70
462	20230823	131600	71416855	4990	4990	4990	4990	0
463	20230823	131500	71416855	4990	4990	4990	4990	0
464	20230823	131400	71416855	4990	4995	4995	4990	44
465	20230823	131300	71197250	4990	4990	4990	4990	0
466	20230823	131200	71197250	4990	4990	4990	4990	35
467	20230823	131100	71022600	4990	4990	4990	4990	0
468	20230823	131000	71022600	4990	4990	4990	4990	0
469	20230823	130900	71022600	4990	4990	4990	4990	35
470	20230823	130800	70847950	4995	4995	4995	4995	0
471	20230823	130700	70847950	4995	4995	4995	4995	0
472	20230823	130600	70847950	4995	4990	4995	4990	116
473	20230823	130500	70268705	4995	4995	4995	4995	1053
474	20230823	130400	65008970	4995	4995	4995	4995	21
475	20230823	130300	64904075	4990	4990	4990	4990	35
476	20230823	130200	64729425	4990	4995	4995	4990	2020
477	20230823	130100	54649525	4990	4990	4990	4990	0
478	20230823	130000	54649525	4990	4995	4995	4990	45
479	20230823	125900	54424925	4995	4995	4995	4995	0
480	20230823	125800	54424925	4995	4995	4995	4995	20
481	20230823	125700	54325025	4990	4990	4990	4990	0
482	20230823	125600	54325025	4990	4990	4990	4990	0
483	20230823	125500	54325025	4990	4990	4990	4990	70
484	20230823	125400	53975725	4990	4990	4990	4990	0
485	20230823	125300	53975725	4990	4990	4990	4990	0
486	20230823	125200	53975725	4990	4995	4995	4990	36
487	20230823	125100	53796080	4995	4995	4995	4995	12
488	20230823	125000	53736140	4995	4995	4995	4995	0
489	20230823	124900	53736140	4995	4990	4995	4990	80
490	20230823	124800	53336890	4990	4990	4990	4990	0
491	20230823	124700	53336890	4990	4990	4990	4990	35
492	20230823	124600	53162240	4995	4995	4995	4995	0
493	20230823	124500	53162240	4995	4995	4995	4995	0
494	20230823	124400	53162240	4995	4995	4995	4995	0
495	20230823	124300	53162240	4995	4995	4995	4995	0
496	20230823	124200	53162240	4995	4995	4995	4995	50
497	20230823	124100	52912490	4990	4990	4990	4990	35
498	20230823	124000	52737840	4995	4995	4995	4995	0
499	20230823	123900	52737840	4995	4995	4995	4995	21
500	20230823	123800	52632945	4990	4990	4990	4990	35
501	20230823	123700	52458295	4995	4995	4995	4995	20
502	20230823	123600	52358395	4995	4995	4995	4995	21
503	20230823	123500	52253500	4990	4990	4990	4990	70
504	20230823	123400	51904200	4990	4990	4990	4990	0
505	20230823	123300	51904200	4990	4990	4990	4990	35
506	20230823	123200	51729550	4995	4995	4995	4995	61
507	20230823	123100	51424855	4990	4990	4990	4990	0
508	20230823	123000	51424855	4990	4990	4990	4990	35
509	20230823	122900	51250205	4995	4995	4995	4995	21
510	20230823	122800	51145310	4990	4990	4990	4990	0
511	20230823	122700	51145310	4990	4990	4990	4990	35
512	20230823	122600	50970660	4995	4995	4995	4995	0
513	20230823	122500	50970660	4995	4995	4995	4995	0
514	20230823	122400	50970660	4995	4995	4995	4990	267
515	20230823	122300	49637170	4990	4990	4990	4990	0
516	20230823	122200	49637170	4990	4990	4990	4990	35
517	20230823	122100	49462520	4995	4995	4995	4995	0
518	20230823	122000	49462520	4995	4995	4995	4995	16
519	20230823	121900	49382600	4995	4995	4995	4995	20
520	20230823	121800	49282700	4995	4995	4995	4995	0
521	20230823	121700	49282700	4995	4995	4995	4995	18
522	20230823	121600	49192790	4990	4990	4990	4990	35
523	20230823	121500	49018140	4995	4995	4995	4995	0
524	20230823	121400	49018140	4995	4995	4995	4995	0
525	20230823	121300	49018140	4995	4995	4995	4990	49
526	20230823	121200	48773560	4990	4990	4990	4990	0
527	20230823	121100	48773560	4990	4990	4990	4990	0
528	20230823	121000	48773560	4990	4990	4990	4990	79
529	20230823	120900	48379350	4990	4990	4990	4990	0
530	20230823	120800	48379350	4990	4990	4990	4990	35
531	20230823	120700	48204700	4995	4995	4995	4995	40
532	20230823	120600	48004900	4990	4990	4990	4990	0
533	20230823	120500	48004900	4990	4990	4990	4990	35
534	20230823	120400	47830250	4995	4995	4995	4995	7
535	20230823	120300	47795285	4995	4995	4995	4995	0
536	20230823	120200	47795285	4995	4995	4995	4995	0
537	20230823	120100	47795285	4995	4995	4995	4995	1
538	20230823	120000	47790290	4995	4995	4995	4995	3
539	20230823	115900	47775305	4995	4995	4995	4995	0
540	20230823	115800	47775305	4995	4995	4995	4995	4
541	20230823	115700	47755325	4995	4990	4995	4990	51
542	20230823	115600	47500755	4995	4995	4995	4995	0
543	20230823	115500	47500755	4995	4995	4995	4995	1
544	20230823	115400	47495760	4995	4990	4995	4990	81
545	20230823	115300	47091515	4990	4990	4990	4990	0
546	20230823	115200	47091515	4990	4990	4990	4990	0
547	20230823	115100	47091515	4990	4990	4990	4990	35
548	20230823	115000	46916865	4990	4990	4990	4990	0
549	20230823	114900	46916865	4990	4990	4990	4990	0
550	20230823	114800	46916865	4990	4990	4990	4990	35
551	20230823	114700	46742215	4995	4995	4995	4995	0
552	20230823	114600	46742215	4995	4995	4995	4995	0
553	20230823	114500	46742215	4995	4995	4995	4995	0
554	20230823	114400	46742215	4995	4995	4995	4995	1
555	20230823	114300	46737220	4990	4990	4990	4990	35
556	20230823	114200	46562570	4990	4990	4990	4990	0
557	20230823	114100	46562570	4990	4990	4990	4990	0
558	20230823	114000	46562570	4990	4995	4995	4990	36
559	20230823	113900	46382925	4995	4995	4995	4995	0
560	20230823	113800	46382925	4995	4995	4995	4995	13
561	20230823	113700	46317990	4990	4990	4990	4990	70
562	20230823	113600	45968690	4990	4990	4990	4990	0
563	20230823	113500	45968690	4990	4990	4990	4990	0
564	20230823	113400	45968690	4990	4990	4990	4990	70
565	20230823	113300	45619390	4990	4990	4990	4990	0
566	20230823	113200	45619390	4990	4990	4990	4990	35
567	20230823	113100	45444740	4995	4995	4995	4995	0
568	20230823	113000	45444740	4995	4995	4995	4995	2
569	20230823	112900	45434750	4995	4995	4995	4995	0
570	20230823	112800	45434750	4995	4995	4995	4995	0
571	20230823	112700	45434750	4995	4995	4995	4995	0
572	20230823	112600	45434750	4995	4995	4995	4995	0
573	20230823	112500	45434750	4995	4995	4995	4995	0
574	20230823	112400	45434750	4995	4995	4995	4995	0
575	20230823	112300	45434750	4995	4995	4995	4995	28
576	20230823	112200	45294890	4990	4990	4990	4990	0
577	20230823	112100	45294890	4990	4990	4990	4990	2000
578	20230823	112000	35314890	4990	4990	4990	4990	70
579	20230823	111900	34965590	4990	4990	4990	4990	0
580	20230823	111800	34965590	4990	4990	4990	4990	70
581	20230823	111700	34616290	4990	4990	4990	4990	0
582	20230823	111600	34616290	4990	4990	4990	4990	0
583	20230823	111500	34616290	4990	4990	4990	4990	70
584	20230823	111400	34266990	4990	4990	4990	4990	0
585	20230823	111300	34266990	4990	4990	4990	4990	0
586	20230823	111200	34266990	4990	4990	4990	4990	52
587	20230823	111100	34007510	4995	4995	4995	4995	0
588	20230823	111000	34007510	4995	4995	4995	4995	0
589	20230823	110900	34007510	4995	5000	5000	4995	19
590	20230823	110800	33912600	5000	5000	5000	5000	0
591	20230823	110700	33912600	5000	5000	5000	5000	3
592	20230823	110600	33897600	5000	5000	5000	5000	4
593	20230823	110500	33877600	5000	5000	5000	5000	0
594	20230823	110400	33877600	5000	5000	5000	5000	20
595	20230823	110300	33777600	4995	4995	4995	4995	0
596	20230823	110200	33777600	4995	4995	4995	4995	18
597	20230823	110100	33687690	4995	4995	4995	4995	18
598	20230823	110000	33597780	5000	4995	5000	4995	28
599	20230823	105900	33457870	4995	4995	4995	4995	0
600	20230823	105800	33457870	4995	4995	4995	4995	35
601	20230823	105700	33283045	4995	4995	4995	4995	0
602	20230823	105600	33283045	4995	4995	4995	4995	15
603	20230823	105500	33208120	4990	4990	4990	4990	35
604	20230823	105400	33033470	4990	4990	4990	4990	0
605	20230823	105300	33033470	4990	4990	4990	4990	35
606	20230823	105200	32858820	4990	4990	4990	4990	0
607	20230823	105100	32858820	4990	4990	4990	4990	0
608	20230823	105000	32858820	4990	4990	4990	4990	35
609	20230823	104900	32684170	4990	4990	4990	4990	0
610	20230823	104800	32684170	4990	4990	4990	4990	0
611	20230823	104700	32684170	4990	4990	4990	4990	35
612	20230823	104600	32509520	4990	4990	4990	4990	0
613	20230823	104500	32509520	4990	4990	4990	4990	9
614	20230823	104400	32464610	4990	4990	4990	4990	35
615	20230823	104300	32289960	4990	4990	4990	4990	0
616	20230823	104200	32289960	4990	4990	4990	4990	35
617	20230823	104100	32115310	5000	5000	5000	5000	0
618	20230823	104000	32115310	5000	5000	5000	5000	1
619	20230823	103900	32110310	4990	4995	4995	4990	5000
620	20230823	103800	7158400	5000	5000	5000	5000	10
621	20230823	103700	7108400	4995	4995	4995	4995	0
622	20230823	103600	7108400	4995	5000	5000	4995	252
623	20230823	103500	5849650	5000	5000	5000	5000	0
624	20230823	103400	5849650	5000	5000	5000	5000	0
625	20230823	103300	5849650	5000	5000	5000	5000	0
626	20230823	103200	5849650	5000	5000	5000	5000	0
627	20230823	103100	5849650	5000	5000	5000	5000	0
628	20230823	103000	5849650	5000	5000	5000	5000	0
629	20230823	102900	5849650	5000	5000	5000	5000	0
630	20230823	102800	5849650	5000	5000	5000	5000	10
631	20230823	102700	5799650	5000	5000	5000	5000	0
632	20230823	102600	5799650	5000	5000	5000	5000	0
633	20230823	102500	5799650	5000	5000	5000	5000	1
634	20230823	102400	5794650	5000	5000	5000	5000	0
635	20230823	102300	5794650	5000	5000	5000	5000	15
636	20230823	102200	5719650	4995	4995	4995	4995	0
637	20230823	102100	5719650	4995	4995	4995	4995	0
638	20230823	102000	5719650	4995	4995	4995	4995	100
639	20230823	101900	5220150	4995	4995	4995	4995	0
640	20230823	101800	5220150	4995	4995	4995	4995	0
641	20230823	101700	5220150	4995	4995	4995	4995	0
642	20230823	101600	5220150	4995	4995	4995	4995	0
643	20230823	101500	5220150	4995	4995	4995	4995	0
644	20230823	101400	5220150	4995	4995	4995	4995	0
645	20230823	101300	5220150	4995	4995	4995	4995	0
646	20230823	101200	5220150	4995	4995	4995	4995	20
647	20230823	101100	5120250	4995	4995	4995	4995	0
648	20230823	101000	5120250	4995	4995	4995	4995	0
649	20230823	100900	5120250	4995	4995	4995	4995	0
650	20230823	100800	5120250	4995	4995	4995	4995	0
651	20230823	100700	5120250	4995	4995	4995	4995	131
652	20230823	100600	4465905	4995	4995	4995	4995	0
653	20230823	100500	4465905	4995	4995	4995	4995	0
654	20230823	100400	4465905	4995	4995	4995	4995	74
655	20230823	100300	4096275	4995	4995	4995	4995	0
656	20230823	100200	4096275	4995	4995	4995	4995	1
657	20230823	100100	4091280	4995	4995	4995	4995	0
658	20230823	100000	4091280	4995	4995	4995	4995	0
659	20230823	095900	4091280	4995	4995	4995	4995	0
660	20230823	095800	4091280	4995	4995	4995	4995	0
661	20230823	095700	4091280	4995	4995	4995	4995	0
662	20230823	095600	4091280	4995	4995	4995	4995	0
663	20230823	095500	4091280	4995	4995	4995	4995	0
664	20230823	095400	4091280	4995	4995	4995	4995	17
665	20230823	095300	4006365	4995	4995	4995	4995	0
666	20230823	095200	4006365	4995	4995	4995	4995	0
667	20230823	095100	4006365	4995	4995	4995	4995	0
668	20230823	095000	4006365	4995	4995	4995	4995	97
669	20230823	094900	3521850	4995	4995	4995	4995	0
670	20230823	094800	3521850	4995	4995	4995	4995	59
671	20230823	094700	3227145	4995	4995	4995	4995	0
672	20230823	094600	3227145	4995	4995	4995	4995	60
673	20230823	094500	2927445	4995	4995	4995	4995	0
674	20230823	094400	2927445	4995	4995	4995	4995	0
675	20230823	094300	2927445	4995	4995	4995	4995	0
676	20230823	094200	2927445	4995	4995	4995	4995	0
677	20230823	094100	2927445	4995	4995	4995	4995	59
678	20230823	094000	2632740	4995	4995	4995	4995	0
679	20230823	093900	2632740	4995	4990	4995	4990	46
680	20230823	093800	2402995	4990	4990	4990	4990	0
681	20230823	093700	2402995	4990	4990	4990	4990	11
682	20230823	093600	2348105	4995	4995	4995	4995	11
683	20230823	093500	2293160	4995	4995	4995	4995	10
684	20230823	093400	2243210	4995	4995	4995	4995	0
685	20230823	093300	2243210	4995	4995	4995	4995	1
686	20230823	093200	2238215	4995	4995	4995	4995	3
687	20230823	093100	2223230	4995	4995	4995	4995	3
688	20230823	093000	2208245	4995	4995	4995	4995	1
689	20230823	092900	2203250	4995	4995	4995	4995	31
690	20230823	092800	2048405	4995	4995	4995	4995	0
691	20230823	092700	2048405	4995	4995	4995	4995	81
692	20230823	092600	1643810	4995	4995	4995	4995	20
693	20230823	092500	1543910	4990	4990	4990	4990	0
694	20230823	092400	1543910	4990	4990	4990	4990	0
695	20230823	092300	1543910	4990	4990	4990	4990	0
696	20230823	092200	1543910	4990	4990	4990	4990	10
697	20230823	092100	1494010	4990	4990	4990	4990	0
698	20230823	092000	1494010	4990	4990	4990	4990	0
699	20230823	091900	1494010	4990	4990	4990	4990	0
700	20230823	091800	1494010	4990	4990	4990	4990	0
701	20230823	091700	1494010	4990	4990	4990	4990	0
702	20230823	091600	1494010	4990	4990	4990	4990	0
703	20230823	091500	1494010	4990	4990	4990	4990	0
704	20230823	091400	1494010	4990	4995	4995	4990	39
705	20230823	091300	1299355	4995	4995	4995	4995	0
706	20230823	091200	1299355	4995	4995	4995	4995	1
707	20230823	091100	1294360	4995	4995	4995	4995	0
708	20230823	091000	1294360	4995	4995	4995	4995	0
709	20230823	090900	1294360	4995	4995	4995	4995	102
710	20230823	090800	784870	4995	4995	4995	4995	26
711	20230823	090700	655000	5000	5000	5000	5000	0
712	20230823	090600	655000	5000	5000	5000	5000	29
713	20230823	090500	510000	5000	5000	5000	5000	0
714	20230823	090400	510000	5000	5000	5000	5000	0
715	20230823	090300	510000	5000	5000	5000	5000	0
716	20230823	090200	510000	5000	5000	5000	5000	100
717	20230823	090100	10000	5000	5000	5000	5000	0
718	20230823	090000	10000	5000	5000	5000	5000	2